Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - |
02 May 2024 | 7.00 | 7.15 | 7.00 | 7.05 | 7.05 | - |
30 Apr 2024 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | - |
29 Apr 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - |
29 Apr 2024 | 0.02951 Dividend | |||||
26 Apr 2024 | 6.75 | 6.90 | 6.75 | 6.85 | 6.82 | - |
25 Apr 2024 | 6.70 | 6.85 | 6.70 | 6.75 | 6.72 | - |
24 Apr 2024 | 6.85 | 6.85 | 6.70 | 6.80 | 6.77 | - |
23 Apr 2024 | 6.85 | 6.90 | 6.75 | 6.85 | 6.82 | - |
22 Apr 2024 | 6.55 | 6.90 | 6.55 | 6.90 | 6.87 | - |
19 Apr 2024 | 6.50 | 6.60 | 6.45 | 6.60 | 6.57 | - |
18 Apr 2024 | 6.55 | 6.55 | 6.50 | 6.55 | 6.52 | - |
17 Apr 2024 | 6.45 | 6.60 | 6.45 | 6.60 | 6.57 | - |
16 Apr 2024 | 6.55 | 6.60 | 6.50 | 6.55 | 6.52 | - |
15 Apr 2024 | 6.75 | 6.75 | 6.60 | 6.60 | 6.57 | - |
12 Apr 2024 | 6.80 | 6.95 | 6.75 | 6.75 | 6.72 | - |
11 Apr 2024 | 6.85 | 6.95 | 6.75 | 6.80 | 6.77 | - |
10 Apr 2024 | 6.90 | 7.05 | 6.80 | 6.90 | 6.87 | - |
09 Apr 2024 | 6.80 | 7.05 | 6.80 | 6.85 | 6.82 | - |
08 Apr 2024 | 6.95 | 6.95 | 6.75 | 6.80 | 6.77 | - |
05 Apr 2024 | 7.05 | 7.10 | 6.85 | 7.05 | 7.02 | - |
04 Apr 2024 | 7.20 | 7.20 | 7.05 | 7.05 | 7.02 | - |
03 Apr 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.17 | - |
02 Apr 2024 | 7.10 | 7.10 | 6.95 | 6.95 | 6.92 | - |
28 Mar 2024 | 7.15 | 7.15 | 7.05 | 7.10 | 7.07 | - |
27 Mar 2024 | 6.85 | 7.10 | 6.85 | 7.10 | 7.07 | - |
26 Mar 2024 | 6.70 | 6.80 | 6.65 | 6.80 | 6.77 | - |
25 Mar 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.72 | - |
22 Mar 2024 | 6.60 | 6.70 | 6.60 | 6.65 | 6.62 | - |
21 Mar 2024 | 6.55 | 6.65 | 6.55 | 6.60 | 6.57 | - |
20 Mar 2024 | 6.45 | 6.55 | 6.45 | 6.55 | 6.52 | - |
19 Mar 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 6.42 | - |
18 Mar 2024 | 6.55 | 6.60 | 6.50 | 6.50 | 6.47 | - |
15 Mar 2024 | 6.45 | 6.55 | 6.45 | 6.55 | 6.52 | - |
14 Mar 2024 | 6.60 | 6.60 | 6.50 | 6.55 | 6.52 | - |
13 Mar 2024 | 6.60 | 6.65 | 6.40 | 6.65 | 6.62 | 70 |
12 Mar 2024 | 6.70 | 6.70 | 6.55 | 6.65 | 6.62 | - |
11 Mar 2024 | 6.60 | 6.70 | 6.45 | 6.70 | 6.67 | - |
08 Mar 2024 | 6.55 | 6.60 | 6.50 | 6.55 | 6.52 | - |
07 Mar 2024 | 6.60 | 6.60 | 6.25 | 6.55 | 6.52 | - |
06 Mar 2024 | 6.55 | 6.65 | 6.45 | 6.60 | 6.57 | - |
05 Mar 2024 | 6.95 | 7.00 | 6.50 | 6.50 | 6.47 | - |
04 Mar 2024 | 7.15 | 7.15 | 7.00 | 7.05 | 7.02 | - |
01 Mar 2024 | 7.00 | 7.05 | 6.90 | 7.05 | 7.02 | - |
29 Feb 2024 | 7.05 | 7.10 | 7.00 | 7.00 | 6.97 | - |
28 Feb 2024 | 7.25 | 7.25 | 7.10 | 7.10 | 7.07 | - |
27 Feb 2024 | 7.15 | 7.30 | 7.15 | 7.25 | 7.22 | - |
26 Feb 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.07 | - |
23 Feb 2024 | 7.20 | 7.25 | 7.10 | 7.15 | 7.12 | - |
22 Feb 2024 | 7.20 | 7.30 | 7.15 | 7.15 | 7.12 | - |
21 Feb 2024 | 7.15 | 7.25 | 7.15 | 7.15 | 7.12 | - |
20 Feb 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.17 | - |
19 Feb 2024 | 7.05 | 7.20 | 6.90 | 6.90 | 6.87 | - |
16 Feb 2024 | 7.00 | 7.20 | 7.00 | 7.15 | 7.12 | - |
15 Feb 2024 | 7.05 | 7.05 | 6.95 | 7.05 | 7.02 | - |
14 Feb 2024 | 7.00 | 7.05 | 6.90 | 7.05 | 7.02 | - |
13 Feb 2024 | 7.10 | 7.15 | 6.95 | 7.00 | 6.97 | - |
12 Feb 2024 | 7.00 | 7.10 | 7.00 | 7.05 | 7.02 | - |
09 Feb 2024 | 7.15 | 7.15 | 6.90 | 6.95 | 6.92 | - |
08 Feb 2024 | 7.25 | 7.25 | 6.95 | 6.95 | 6.92 | - |
07 Feb 2024 | 7.30 | 7.30 | 7.15 | 7.20 | 7.17 | - |
06 Feb 2024 | 7.20 | 7.35 | 7.05 | 7.35 | 7.32 | - |
05 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - |
02 Feb 2024 | 7.25 | 7.25 | 7.10 | 7.20 | 7.17 | - |
01 Feb 2024 | 7.25 | 7.25 | 7.10 | 7.10 | 7.07 | - |
31 Jan 2024 | 7.50 | 7.50 | 7.20 | 7.20 | 7.17 | - |
30 Jan 2024 | 7.65 | 7.70 | 7.50 | 7.50 | 7.47 | - |
29 Jan 2024 | 7.80 | 7.80 | 7.60 | 7.75 | 7.72 | - |
26 Jan 2024 | 8.05 | 8.25 | 7.95 | 8.25 | 8.21 | - |
25 Jan 2024 | 8.15 | 8.20 | 8.10 | 8.20 | 8.16 | - |
24 Jan 2024 | 8.15 | 8.20 | 8.15 | 8.15 | 8.11 | - |
23 Jan 2024 | 8.25 | 8.25 | 8.10 | 8.15 | 8.11 | - |
22 Jan 2024 | 8.10 | 8.25 | 8.10 | 8.25 | 8.21 | - |
19 Jan 2024 | 8.15 | 8.15 | 8.05 | 8.15 | 8.11 | - |
18 Jan 2024 | 8.40 | 8.40 | 8.10 | 8.15 | 8.11 | - |
17 Jan 2024 | 8.30 | 8.40 | 8.25 | 8.40 | 8.36 | - |
16 Jan 2024 | 8.35 | 8.40 | 8.30 | 8.40 | 8.36 | - |
15 Jan 2024 | 8.60 | 8.60 | 8.35 | 8.35 | 8.31 | - |
12 Jan 2024 | 8.50 | 8.60 | 8.45 | 8.60 | 8.56 | - |
11 Jan 2024 | 8.70 | 8.75 | 8.50 | 8.50 | 8.46 | - |
10 Jan 2024 | 8.80 | 8.80 | 8.65 | 8.70 | 8.66 | - |
09 Jan 2024 | 8.85 | 8.90 | 8.80 | 8.90 | 8.86 | - |
08 Jan 2024 | 8.85 | 8.90 | 8.75 | 8.85 | 8.81 | - |
05 Jan 2024 | 8.80 | 8.80 | 8.65 | 8.80 | 8.76 | - |
04 Jan 2024 | 8.65 | 8.80 | 8.65 | 8.65 | 8.61 | - |
03 Jan 2024 | 8.60 | 8.65 | 8.50 | 8.55 | 8.51 | - |
02 Jan 2024 | 8.45 | 8.55 | 8.45 | 8.55 | 8.51 | - |
29 Dec 2023 | 8.40 | 8.40 | 8.30 | 8.40 | 8.36 | - |
28 Dec 2023 | 8.40 | 8.40 | 8.30 | 8.30 | 8.26 | - |
27 Dec 2023 | 8.25 | 8.35 | 8.25 | 8.30 | 8.26 | - |
22 Dec 2023 | 8.15 | 8.15 | 8.10 | 8.10 | 8.07 | - |
21 Dec 2023 | 8.10 | 8.15 | 8.05 | 8.05 | 8.02 | - |
20 Dec 2023 | 8.05 | 8.15 | 8.05 | 8.05 | 8.02 | - |
19 Dec 2023 | 7.95 | 8.05 | 7.95 | 7.95 | 7.92 | - |
18 Dec 2023 | 8.00 | 8.05 | 7.90 | 7.95 | 7.92 | - |
15 Dec 2023 | 7.95 | 8.05 | 7.90 | 7.95 | 7.92 | - |
14 Dec 2023 | 7.80 | 8.00 | 7.80 | 7.90 | 7.87 | - |
13 Dec 2023 | 7.85 | 7.85 | 7.75 | 7.75 | 7.72 | - |
12 Dec 2023 | 7.90 | 7.95 | 7.80 | 7.95 | 7.92 | - |
11 Dec 2023 | 7.95 | 8.00 | 7.85 | 7.95 | 7.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |